Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmu22qpin040b10ivuxx0lhy8stock-5m030200:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpij040a10ivnlcfcaz91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:35:00raw52,700원52,900원52,700원52,800원1,988
cmu22kac403z510ivtbdz2itbstock-5m017670:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kac003z410ivv32ghb5m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:35:00raw89,000원89,500원89,000원89,500원7,746
cmu22ka5v03xv10ivxsu2esf7stock-5m005930:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka5q03xu10iv8rtzuckr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:35:00raw251,000원251,500원250,750원251,500원84,982
cmu22ka6603xx10ivq836xu3wstock-5m000660:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka6103xw10ivy8rpaojz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:35:00raw1,721,000원1,725,000원1,720,000원1,723,000원33,602
cmu22ka6f03xz10iv730tjjyjstock-5m005380:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka6b03xy10ivqwdnlnza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:35:00raw372,000원373,000원372,000원372,500원3,321
cmu22ka6p03y110ivy2kzvw4sstock-5m066570:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka6l03y010ivraxvifu91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:35:00raw203,500원203,500원203,000원203,000원1,228
cmu22ka6z03y310iv31ttvm59stock-5m035420:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka6v03y210iv4hmti6me1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:35:00raw207,500원207,500원207,000원207,000원1,250
cmu22ka7903y510ivtqnig6lustock-5m035720:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka7503y410ivynrj80xz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:35:00raw34,800원34,850원34,750원34,775원12,288
cmu22ka7j03y710ivy96cix42stock-5m006400:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka7f03y610ivlu5c6l781
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:35:00raw554,000원555,000원553,000원554,000원2,714
cmu22ka7t03y910iv4j8stvjastock-5m051910:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka7p03y810ivsi1yl9lg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:35:00raw272,000원272,000원271,500원272,000원846
cmu22ka8303yb10ivl7amlw1ustock-5m068270:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka7z03ya10ivrqzkbfjf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:35:00raw180,100원180,100원179,800원180,000원2,711
cmu22kabu03z310ivvmg2irnmstock-5m015760:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kabr03z210ivsol1syce1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:35:00raw31,550원31,550원31,500원31,500원6,240
cmu22kabk03z110ivlmen05qwstock-5m003550:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kabg03z010iv9wxct1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:35:00raw115,500원115,600원115,400원115,500원1,116
cmu22kaba03yz10ivym7x2bjrstock-5m034730:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kab603yy10ivha3eg8m21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:35:00raw559,500원562,000원559,500원561,000원1,572
cmu22kab003yx10ivka74ts3pstock-5m028260:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kaaw03yw10ivqx31cfbn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:35:00raw353,500원355,000원353,500원354,000원1,924
cmu22kaaq03yv10iv6rve1ni8stock-5m096770:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kaam03yu10ivfd284o4z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:35:00raw142,900원143,000원142,200원142,600원7,754
cmu22kaag03yt10iv9rvzqghystock-5m012330:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kaac03ys10ive4uq7pdt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:35:00raw401,500원403,000원401,500원402,000원2,187
cmu22kaa503yr10ivu21rfdwdstock-5m373220:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kaa103yq10ivbqaws7kb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:35:00raw362,500원363,500원362,500원363,000원1,730
cmu22ka9o03yn10ivfy4anhwnstock-5m207940:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9k03ym10ivrxmdjwse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:35:00raw1,418,000원1,419,000원1,417,000원1,417,000원74
cmu22ka9703yj10ivx3jjzzclstock-5m055550:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9303yi10ivb55p1fd41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:35:00raw112,800원112,900원112,700원112,900원3,277
cmu22ka8x03yh10iv9sndfr27stock-5m105560:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka8t03yg10iv4p455tfs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:35:00raw177,700원178,000원177,600원177,800원11,990
cmu22ka8d03yd10ivvd3hi4gpstock-5m005490:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka8903yc10ivivlwpexn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:35:00raw332,500원333,000원332,000원333,000원783
cmu22dw1o03xt10ivsgstfsvhstock-5m017670:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw1k03xs10ivv77w7od61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:30:00raw89,000원89,100원89,000원89,000원3,186
cmu22ka9x03yp10iv60suy2vcstock-5m373220:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9t03yo10ivihn8aq511
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:30:00raw363,500원364,000원362,000원362,500원1,735
cmu22dw0m03xl10ivrxh1xi3dstock-5m034730:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0h03xk10iv6p48as9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:30:00raw559,000원559,500원559,000원559,000원245
cmu22dw0w03xn10iv5mpz9ec3stock-5m003550:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0s03xm10ivr1i61lq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:30:00raw115,500원115,500원115,300원115,500원1,405
cmu22dw1503xp10iv8ip7opbdstock-5m015760:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw1103xo10ivnp12lu1n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:30:00raw31,500원31,550원31,500원31,500원5,030
cmu22dw0c03xj10ivpzduclh8stock-5m028260:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0803xi10ivm65jm8751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:30:00raw353,000원355,000원353,000원354,000원2,931
cmu22dvzu03xf10ivls6c6fd9stock-5m096770:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvzq03xe10ivlv6r1bpz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:30:00raw143,300원143,300원142,800원142,900원4,100
cmu22dvzj03xd10ivhwbv89r0stock-5m012330:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvzf03xc10ivrd6l2il01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:30:00raw402,000원402,000원401,500원402,000원451
cmu22dvz803xb10iv31jsv8ykstock-5m055550:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvz403xa10ivzqilw54s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:30:00raw112,800원112,900원112,700원112,700원3,098
cmu22dvyy03x910iv2l14o3rustock-5m105560:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvyu03x810iv25njjhby1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:30:00raw177,600원177,800원177,600원177,700원7,667
cmu22dvyo03x710ivburuajvhstock-5m000270:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvyl03x610ivzjuezo941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:30:00raw123,200원123,300원123,200원123,200원1,558
cmu22dvyg03x510ivwolk6i3xstock-5m005490:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvyc03x410ivngosziv11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:30:00raw333,000원333,500원332,000원332,500원1,316
cmu22dvy603x310ivn64gh1castock-5m068270:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvy203x210ivfam1fuyl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:30:00raw179,900원180,100원179,800원180,100원1,458
cmu22dvxw03x110iv8u1vgll1stock-5m051910:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvxs03x010iv92jxc1181
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:30:00raw272,500원273,000원271,500원272,000원450
cmu22dvxm03wz10ivdf2upwghstock-5m006400:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvxi03wy10iv8j29jkj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:30:00raw558,000원558,000원552,000원553,000원5,563
cmu22dvxc03wx10ivgomp4k2gstock-5m035720:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvx803ww10iviotqzrd51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:30:00raw34,800원34,850원34,750원34,850원12,589
cmu22dvx203wv10ivhrwk6wdastock-5m035420:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvwy03wu10ivlk1qm7dd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:30:00raw206,500원207,500원206,500원207,000원1,569
cmu22dvwt03wt10iv5ceyp1costock-5m066570:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvwq03ws10iveq7issy91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:30:00raw203,500원203,500원203,000원203,000원3,990
cmu22dvwk03wr10ivmlran6klstock-5m005380:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvwh03wq10ivdbdxxap31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:30:00raw372,500원372,500원372,000원372,000원832
cmu22dvwb03wp10ivs2ilj68bstock-5m000660:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvw703wo10ivimu8ii3r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:30:00raw1,717,000원1,722,000원1,715,000원1,721,000원38,321
cmu22dvvz03wn10ivgcpj504ostock-5m005930:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvvm03wm10ivfoqvxbfq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:30:00raw250,500원251,000원250,500원250,750원30,663
cmu22ka9g03yl10ivkwa7vnz9stock-5m207940:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9c03yk10iv6vclethd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:30:00raw1,418,000원1,419,000원1,417,000원1,418,000원113
cmu22dw1e03xr10ivimocp9ewstock-5m030200:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw1b03xq10ivgyykfpkz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:30:00raw52,700원52,800원52,700원52,700원200
cmu227es003vt10ivergnvy2fstock-5m051910:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227erw03vs10ivmutffzuw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:25:00raw272,250원273,000원271,500원272,500원1,985
cmu22dw0303xh10ivxu9x4uecstock-5m028260:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvzz03xg10ivc4w1wox81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:25:00raw353,000원354,000원353,000원353,000원1,342
cmu227evu03wl10ivlqu9zt3astock-5m017670:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227evq03wk10iv8j9kaapd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:25:00raw89,000원89,200원89,000원89,100원5,683
cmu227evk03wj10iv88ca7r15stock-5m030200:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227evg03wi10ivwyfximq01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:25:00raw52,800원52,800원52,700원52,700원503
cmu227eva03wh10ivmamv8kspstock-5m015760:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227ev703wg10ivmrvb6dzg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:25:00raw31,500원31,600원31,500원31,500원4,812
57,440건 중 6,601–6,650← 이전133 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬